Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-02 |
66,893.0027 RUB |
3.2445 |
66,893.0027 RUB |
65,365.0055 RUB |
68,420.9999 RUB |
66,250.6071 RUB |
| 2020-06-01 |
65,841.6465 RUB |
0.3254 |
65,841.6465 RUB |
64,102.9450 RUB |
67,580.3480 RUB |
66,799.3633 RUB |
| 2020-05-31 |
67,168.2794 RUB |
0.5233 |
67,168.2794 RUB |
66,135.0000 RUB |
68,201.5588 RUB |
66,135.0000 RUB |
| 2020-05-30 |
67,455.5000 RUB |
0.5015 |
67,455.5000 RUB |
66,000.0000 RUB |
68,911.0000 RUB |
68,201.5588 RUB |
| 2020-05-29 |
67,374.1831 RUB |
0.6046 |
67,374.1831 RUB |
65,837.3662 RUB |
68,911.0000 RUB |
68,911.0000 RUB |
| 2020-05-28 |
66,530.3153 RUB |
0.3616 |
66,530.3153 RUB |
64,135.8986 RUB |
68,924.7320 RUB |
68,924.7320 RUB |
| 2020-05-27 |
64,459.0621 RUB |
0.4033 |
64,459.0621 RUB |
62,400.4268 RUB |
66,517.6975 RUB |
66,281.3538 RUB |
| 2020-05-26 |
64,457.0788 RUB |
0.3688 |
64,457.0788 RUB |
62,211.0000 RUB |
66,703.1576 RUB |
62,211.0000 RUB |
| 2020-05-25 |
65,221.1618 RUB |
1.7812 |
65,221.1618 RUB |
62,690.7449 RUB |
67,751.5788 RUB |
66,703.1576 RUB |
| 2020-05-24 |
65,498.4696 RUB |
0.5269 |
65,498.4696 RUB |
64,396.9392 RUB |
66,600.0000 RUB |
64,396.9392 RUB |
| 2020-05-23 |
66,657.4155 RUB |
0.1232 |
66,657.4155 RUB |
65,370.7621 RUB |
67,944.0689 RUB |
65,548.0066 RUB |
| 2020-05-22 |
66,041.5287 RUB |
0.3059 |
66,041.5287 RUB |
64,111.0000 RUB |
67,972.0575 RUB |
65,461.8391 RUB |
| 2020-05-21 |
67,914.9529 RUB |
2.1286 |
67,914.9529 RUB |
64,111.0000 RUB |
71,718.9057 RUB |
65,061.8087 RUB |
| 2020-05-20 |
70,338.7459 RUB |
2.0086 |
70,338.7459 RUB |
68,677.4917 RUB |
72,000.0000 RUB |
70,303.4311 RUB |
| 2020-05-19 |
69,055.5000 RUB |
4.2129 |
69,055.5000 RUB |
64,111.0000 RUB |
74,000.0000 RUB |
70,588.3050 RUB |
| 2020-05-18 |
73,093.3536 RUB |
1.7656 |
73,093.3536 RUB |
72,000.0000 RUB |
74,186.7073 RUB |
73,931.9966 RUB |
| 2020-05-17 |
72,822.4635 RUB |
2.0356 |
72,822.4635 RUB |
71,400.0000 RUB |
74,244.9270 RUB |
74,186.7073 RUB |
| 2020-05-16 |
71,080.5987 RUB |
0.7570 |
71,080.5987 RUB |
70,161.1975 RUB |
72,000.0000 RUB |
71,400.0000 RUB |
| 2020-05-15 |
70,661.6200 RUB |
1.7384 |
70,661.6200 RUB |
69,324.2400 RUB |
71,999.0000 RUB |
70,286.5528 RUB |
| 2020-05-14 |
70,192.5462 RUB |
10.6372 |
70,192.5462 RUB |
67,885.0935 RUB |
72,499.9990 RUB |
70,889.9999 RUB |
| 2020-05-13 |
69,316.9803 RUB |
2.9045 |
69,316.9803 RUB |
66,738.9607 RUB |
71,895.0000 RUB |
71,820.7999 RUB |
| 2020-05-12 |
68,652.7382 RUB |
15.7041 |
68,652.7382 RUB |
65,410.3380 RUB |
71,895.1384 RUB |
68,750.0000 RUB |
| 2020-05-11 |
66,455.4895 RUB |
0.8434 |
66,455.4895 RUB |
61,455.4895 RUB |
71,455.4895 RUB |
67,008.1199 RUB |
| 2020-05-10 |
63,740.9983 RUB |
1.5347 |
63,740.9983 RUB |
60,500.0001 RUB |
66,981.9965 RUB |
62,153.3677 RUB |
| 2020-05-09 |
66,992.3517 RUB |
1.6188 |
66,992.3517 RUB |
62,850.0000 RUB |
71,134.7033 RUB |
66,547.4890 RUB |
| 2020-05-08 |
69,872.5000 RUB |
5.3725 |
69,872.5000 RUB |
66,000.0000 RUB |
73,745.0000 RUB |
68,000.0000 RUB |
| 2020-05-07 |
67,664.8689 RUB |
5.1725 |
67,664.8689 RUB |
63,329.7377 RUB |
72,000.0000 RUB |
71,000.0000 RUB |
| 2020-05-06 |
65,848.1510 RUB |
14.0793 |
65,848.1510 RUB |
59,696.3020 RUB |
72,000.0000 RUB |
70,840.5181 RUB |
| 2020-05-05 |
61,907.7780 RUB |
0.6755 |
61,907.7780 RUB |
60,815.5561 RUB |
63,000.0000 RUB |
60,846.0986 RUB |
| 2020-05-04 |
62,536.0104 RUB |
3.1935 |
62,536.0104 RUB |
62,160.0000 RUB |
62,912.0208 RUB |
62,912.0208 RUB |
| 2020-05-03 |
62,627.3742 RUB |
1.7294 |
62,627.3742 RUB |
62,152.7483 RUB |
63,102.0000 RUB |
62,160.0000 RUB |
| 2020-05-02 |
61,023.4147 RUB |
2.4233 |
61,023.4147 RUB |
59,063.4451 RUB |
62,983.3843 RUB |
61,412.8211 RUB |
| 2020-05-01 |
58,773.2244 RUB |
1.6969 |
58,773.2244 RUB |
57,046.4488 RUB |
60,500.0000 RUB |
59,751.8154 RUB |
| 2020-04-30 |
58,269.2301 RUB |
6.2017 |
58,269.2301 RUB |
55,688.4603 RUB |
60,850.0000 RUB |
60,000.0000 RUB |
| 2020-04-29 |
54,754.6242 RUB |
11.7444 |
54,754.6242 RUB |
51,709.2484 RUB |
57,800.0000 RUB |
57,443.0844 RUB |
| 2020-04-28 |
53,500.0000 RUB |
2.6312 |
53,500.0000 RUB |
51,500.0000 RUB |
55,500.0000 RUB |
52,662.7306 RUB |
| 2020-04-27 |
55,942.8860 RUB |
0.4381 |
55,942.8860 RUB |
55,000.0000 RUB |
56,885.7720 RUB |
55,761.4501 RUB |
| 2020-04-26 |
56,020.3457 RUB |
2.5078 |
56,020.3457 RUB |
55,039.6914 RUB |
57,001.0000 RUB |
56,064.2985 RUB |
| 2020-04-25 |
55,697.6141 RUB |
0.8226 |
55,697.6141 RUB |
54,138.0000 RUB |
57,257.2282 RUB |
56,753.8983 RUB |
| 2020-04-24 |
56,300.8014 RUB |
1.4195 |
56,300.8014 RUB |
55,280.9582 RUB |
57,320.6447 RUB |
55,942.4952 RUB |
| 2020-04-23 |
55,162.0634 RUB |
5.5869 |
55,162.0634 RUB |
53,600.0000 RUB |
56,724.1268 RUB |
54,853.0000 RUB |
| 2020-04-22 |
54,037.6313 RUB |
1.9034 |
54,037.6313 RUB |
53,360.8800 RUB |
54,714.3827 RUB |
53,743.4402 RUB |
| 2020-04-21 |
53,897.6033 RUB |
6.6782 |
53,897.6033 RUB |
53,125.6733 RUB |
54,669.5334 RUB |
54,620.6619 RUB |
| 2020-04-20 |
54,096.1212 RUB |
0.0925 |
54,096.1212 RUB |
53,268.0095 RUB |
54,924.2330 RUB |
53,268.0095 RUB |
| 2020-04-19 |
54,496.3817 RUB |
0.8473 |
54,496.3817 RUB |
54,009.8293 RUB |
54,982.9341 RUB |
54,924.1800 RUB |
| 2020-04-18 |
54,141.6533 RUB |
0.9293 |
54,141.6533 RUB |
53,213.4878 RUB |
55,069.8187 RUB |
54,191.9675 RUB |
| 2020-04-17 |
53,159.4817 RUB |
0.8390 |
53,159.4817 RUB |
51,111.0000 RUB |
55,207.9635 RUB |
54,538.6266 RUB |
| 2020-04-16 |
54,365.1216 RUB |
0.3679 |
54,365.1216 RUB |
53,300.0000 RUB |
55,430.2431 RUB |
53,918.9395 RUB |
| 2020-04-15 |
55,961.7588 RUB |
2.5158 |
55,961.7588 RUB |
52,866.0001 RUB |
59,057.5175 RUB |
55,578.9159 RUB |
| 2020-04-14 |
53,715.0000 RUB |
0.8218 |
53,715.0000 RUB |
52,111.0000 RUB |
55,319.0000 RUB |
54,846.0000 RUB |